Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-11 |
48.6750 JPY |
5,304.6759 XRP |
46.1630 JPY |
46.1630 JPY |
49.9620 JPY |
49.0410 JPY |
| 2023-01-10 |
45.8700 JPY |
235.9260 XRP |
45.8390 JPY |
45.8380 JPY |
46.1650 JPY |
46.1650 JPY |
| 2023-01-09 |
46.4900 JPY |
142,586.2725 XRP |
45.4620 JPY |
45.4620 JPY |
46.9880 JPY |
46.2080 JPY |
| 2023-01-08 |
44.7470 JPY |
30,604.7105 XRP |
45.2800 JPY |
44.5450 JPY |
45.4630 JPY |
45.2810 JPY |
| 2023-01-07 |
45.5070 JPY |
565.5604 XRP |
45.5110 JPY |
45.4330 JPY |
45.5300 JPY |
45.4330 JPY |
| 2023-01-06 |
45.1380 JPY |
16,044.2089 XRP |
45.3440 JPY |
44.6140 JPY |
45.5510 JPY |
45.5510 JPY |
| 2023-01-05 |
45.5990 JPY |
1,806.1608 XRP |
45.6470 JPY |
45.1030 JPY |
46.0010 JPY |
45.3790 JPY |
| 2023-01-04 |
45.6110 JPY |
5,590.5379 XRP |
44.8590 JPY |
44.8590 JPY |
46.4500 JPY |
45.9100 JPY |
| 2023-01-03 |
45.0470 JPY |
30,378.4111 XRP |
45.0740 JPY |
44.3460 JPY |
45.5080 JPY |
44.8000 JPY |
| 2023-01-02 |
43.9330 JPY |
9,670.6350 XRP |
44.0000 JPY |
39.5310 JPY |
46.1630 JPY |
45.7800 JPY |
| 2023-01-01 |
44.2440 JPY |
524.0510 XRP |
44.2570 JPY |
44.0460 JPY |
44.3060 JPY |
44.3060 JPY |
| 2022-12-31 |
45.0160 JPY |
18,249.7822 XRP |
45.0700 JPY |
44.6930 JPY |
45.1090 JPY |
44.9560 JPY |
| 2022-12-30 |
44.6870 JPY |
14,939.9408 XRP |
44.9070 JPY |
44.3100 JPY |
45.2860 JPY |
45.2850 JPY |
| 2022-12-29 |
47.3010 JPY |
4,640.7572 XRP |
47.7180 JPY |
44.9630 JPY |
47.9890 JPY |
45.7000 JPY |
| 2022-12-28 |
47.9550 JPY |
25,233.6845 XRP |
49.0090 JPY |
47.7150 JPY |
49.0090 JPY |
47.9870 JPY |
| 2022-12-27 |
48.1640 JPY |
4,196.6099 XRP |
48.3480 JPY |
47.7480 JPY |
49.4740 JPY |
49.4740 JPY |
| 2022-12-26 |
46.4740 JPY |
60,052.3126 XRP |
46.1170 JPY |
46.0870 JPY |
48.8430 JPY |
48.6970 JPY |
| 2022-12-25 |
46.2800 JPY |
75,368.8491 XRP |
46.4010 JPY |
45.8440 JPY |
46.4630 JPY |
45.8540 JPY |
| 2022-12-24 |
46.9300 JPY |
124,982.7478 XRP |
46.9300 JPY |
46.7730 JPY |
47.0270 JPY |
47.0270 JPY |
| 2022-12-23 |
46.2880 JPY |
159.6600 XRP |
46.1310 JPY |
46.1310 JPY |
46.6200 JPY |
46.6200 JPY |
| 2022-12-22 |
45.5400 JPY |
1,777.8323 XRP |
45.8360 JPY |
45.1600 JPY |
46.3700 JPY |
46.3700 JPY |
| 2022-12-21 |
45.6430 JPY |
73,406.2658 XRP |
46.0680 JPY |
44.9710 JPY |
46.1780 JPY |
45.4640 JPY |
| 2022-12-20 |
45.8360 JPY |
45,363.4016 XRP |
46.3460 JPY |
45.2690 JPY |
46.8980 JPY |
45.7530 JPY |
| 2022-12-19 |
46.6560 JPY |
7,853.5083 XRP |
47.9500 JPY |
46.0590 JPY |
47.9500 JPY |
46.0590 JPY |
| 2022-12-18 |
47.8730 JPY |
31,466.1032 XRP |
48.4590 JPY |
47.6470 JPY |
48.4590 JPY |
47.8120 JPY |
| 2022-12-17 |
48.5000 JPY |
49,833.9116 XRP |
47.9870 JPY |
47.7100 JPY |
48.7380 JPY |
48.1570 JPY |
| 2022-12-16 |
51.7210 JPY |
87,869.7216 XRP |
52.0690 JPY |
47.7090 JPY |
52.0730 JPY |
47.7090 JPY |
| 2022-12-15 |
52.1840 JPY |
29,321.1451 XRP |
52.3880 JPY |
51.4160 JPY |
52.4960 JPY |
51.6990 JPY |
| 2022-12-14 |
52.8430 JPY |
72,484.3576 XRP |
53.5040 JPY |
51.5620 JPY |
53.5040 JPY |
51.7510 JPY |
| 2022-12-13 |
52.8990 JPY |
43,501.6731 XRP |
52.8860 JPY |
52.3580 JPY |
54.1940 JPY |
53.3380 JPY |
| 2022-12-12 |
51.4820 JPY |
24,723.0792 XRP |
52.2870 JPY |
51.1440 JPY |
53.3580 JPY |
53.3580 JPY |
| 2022-12-11 |
52.7110 JPY |
20,857.8112 XRP |
52.8850 JPY |
52.1570 JPY |
52.9130 JPY |
52.1570 JPY |
| 2022-12-10 |
52.9050 JPY |
26,264.3345 XRP |
52.9980 JPY |
52.8900 JPY |
53.0450 JPY |
52.9860 JPY |
| 2022-12-09 |
53.4010 JPY |
25.0000 XRP |
53.4010 JPY |
53.4010 JPY |
53.4010 JPY |
53.4010 JPY |
| 2022-12-08 |
53.1490 JPY |
29,180.4051 XRP |
52.4110 JPY |
52.4110 JPY |
53.6790 JPY |
53.6790 JPY |
| 2022-12-07 |
52.3640 JPY |
15,955.6596 XRP |
53.6380 JPY |
51.8450 JPY |
53.6380 JPY |
51.9160 JPY |
| 2022-12-06 |
53.0200 JPY |
10,651.7084 XRP |
53.2760 JPY |
52.4110 JPY |
53.4900 JPY |
53.4900 JPY |
| 2022-12-05 |
52.8580 JPY |
8,574.5682 XRP |
52.5400 JPY |
52.3510 JPY |
53.5330 JPY |
53.3320 JPY |
| 2022-12-04 |
52.4830 JPY |
10,850.9741 XRP |
52.4010 JPY |
52.2050 JPY |
52.7000 JPY |
52.6210 JPY |
| 2022-12-03 |
53.0090 JPY |
76,359.6291 XRP |
53.0900 JPY |
52.3150 JPY |
53.2680 JPY |
52.3150 JPY |
| 2022-12-02 |
53.3960 JPY |
111,728.9275 XRP |
53.7010 JPY |
52.0620 JPY |
53.7010 JPY |
52.6780 JPY |
| 2022-12-01 |
54.5760 JPY |
34,419.0533 XRP |
56.0690 JPY |
53.8120 JPY |
56.2120 JPY |
53.8120 JPY |
| 2022-11-30 |
55.8860 JPY |
111,828.3710 XRP |
56.0840 JPY |
55.1170 JPY |
56.5820 JPY |
56.4410 JPY |
| 2022-11-29 |
54.8590 JPY |
28,653.6669 XRP |
53.9940 JPY |
53.3710 JPY |
55.4830 JPY |
55.3410 JPY |
| 2022-11-28 |
52.7740 JPY |
47,790.6588 XRP |
55.2740 JPY |
52.0620 JPY |
55.4940 JPY |
54.0760 JPY |
| 2022-11-27 |
55.6130 JPY |
11,024.9083 XRP |
55.8150 JPY |
55.5000 JPY |
56.5490 JPY |
56.0520 JPY |
| 2022-11-26 |
56.5890 JPY |
84,907.3484 XRP |
56.6360 JPY |
55.5620 JPY |
57.5150 JPY |
55.5620 JPY |
| 2022-11-25 |
56.2870 JPY |
11,200.3033 XRP |
55.3520 JPY |
54.3530 JPY |
57.8140 JPY |
56.7090 JPY |
| 2022-11-24 |
53.5490 JPY |
3,953.0393 XRP |
53.0630 JPY |
52.4040 JPY |
55.8430 JPY |
55.5240 JPY |
| 2022-11-23 |
52.5930 JPY |
2,692.0033 XRP |
52.8480 JPY |
52.3520 JPY |
53.7230 JPY |
52.9370 JPY |